KissMeData/002960/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	223500	0	3	0.00	136221500	609	44.10	223000	225000	223000	290500	156500	223500	223680.62	58.20	0	-16	225500	224500	224000	223000	222500	224250	222750	70	67000	5000	165390	500	1	1300000	2906	10.87	2.57	12	0.05	20555.00	86889.00	246500	20231124	-9.33	210000	20230727	6.43	229000	-2.40	20240105	223000	0.22	20240123	246500	-9.33	20231124	210000	6.43	20230727	0.10	N	002960	5000	70 억	756548	N	N	2	N	N
3	20240123	110140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224000	500	2	0.22	116979500	523	37.87	223000	225000	223000	290500	156500	223500	223670.17	58.20	0	-16	225500	224500	224000	223000	222500	224250	222750	70	67000	5000	165390	500	1	1300000	2912	10.90	2.58	12	0.04	20555.00	86889.00	246500	20231124	-9.13	210000	20230727	6.67	229000	-2.18	20240105	223000	0.45	20240123	246500	-9.13	20231124	210000	6.67	20230727	0.10	N	002960	5000	70 억	756548	N	N	2	N	N
4	20240123	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224000	500	2	0.22	54720000	245	17.74	223000	225000	223000	290500	156500	223500	223346.94	58.20	0	-2	225500	224500	224000	223000	222500	224250	222750	70	67000	5000	165390	500	1	1300000	2912	10.90	2.58	12	0.02	20555.00	86889.00	246500	20231124	-9.13	210000	20230727	6.67	229000	-2.18	20240105	223000	0.45	20240123	246500	-9.13	20231124	210000	6.67	20230727	0.10	N	002960	5000	70 억	756548	N	N	2	N	N
5	20240123	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	223500	0	3	0.00	4686500	21	1.52	223000	223500	223000	290500	156500	223500	223166.67	58.20	0	5	225500	224500	224000	223000	222500	224250	222750	70	67000	5000	165390	500	1	1300000	2906	10.87	2.57	12	0.00	20555.00	86889.00	246500	20231124	-9.33	210000	20230727	6.43	229000	-2.40	20240105	223000	0.22	20240123	246500	-9.33	20231124	210000	6.43	20230727	0.10	N	002960	5000	70 억	756548	N	N	2	N	N
6	20240119	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	341186000	1518	149.56	226000	226000	224000	292500	157500	225000	224760.21	58.19	0	-54	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.12	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
7	20240119	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	323663000	1440	141.87	226000	226000	224000	292500	157500	225000	224765.97	58.19	0	-53	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.11	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
8	20240119	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	313332000	1394	137.34	226000	226000	224000	292500	157500	225000	224771.88	58.19	0	-50	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.11	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
9	20240119	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	289976000	1290	127.09	226000	226000	224000	292500	157500	225000	224787.60	58.19	0	-14	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.10	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
10	20240119	120140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	214339000	953	93.89	226000	226000	224500	292500	157500	225000	224909.76	58.19	0	23	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.07	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
11	20240119	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-500	5	-0.22	201067500	894	88.08	226000	226000	224500	292500	157500	225000	224907.72	58.19	0	30	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.07	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
12	20240119	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	0	3	0.00	94971000	422	41.58	226000	226000	225000	292500	157500	225000	225049.76	58.19	0	6	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.03	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
13	20240119	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1000	2	0.44	452000	2	0.20	226000	226000	226000	292500	157500	225000	226000.00	58.19	0	2	226666	225832	225166	224332	223666	225500	224000	70	67500	5000	166500	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	223500	1.12	20240117	246500	-8.32	20231124	210000	7.62	20230727	0.10	N	002960	5000	70 억	756503	N	N	1	N	N
14	20240118	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	228372500	1015	63.80	226000	226000	224500	293000	158000	225500	224997.54	58.19	0	8	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.08	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756496	N	N	1	N	N
15	20240118	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	222747500	990	62.23	226000	226000	224500	293000	158000	225500	224997.47	58.19	0	8	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.08	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
16	20240118	140139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	175495500	780	49.03	226000	226000	224500	293000	158000	225500	224994.23	58.19	0	8	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.06	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
17	20240118	130139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	148270500	659	41.42	226000	226000	224500	293000	158000	225500	224993.17	58.19	0	7	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
18	20240118	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-1000	5	-0.44	143995500	640	40.23	226000	226000	224500	293000	158000	225500	224992.97	58.19	0	7	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2919	10.92	2.58	12	0.05	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
19	20240118	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	0	3	0.00	42090500	187	11.75	226000	226000	225000	293000	158000	225500	225082.89	58.19	0	6	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.01	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	223500	0.89	20240117	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
20	20240118	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-500	5	-0.22	27909000	124	7.79	226000	226000	225000	293000	158000	225500	225072.58	58.19	0	6	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.01	20555.00	86889.00	246500	20231124	-8.72	210000	20230727	7.14	229000	-1.75	20240105	223500	0.67	20240117	246500	-8.72	20231124	210000	7.14	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
21	20240118	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	500	2	0.22	452000	2	0.13	226000	226000	226000	293000	158000	225500	226000.00	58.19	0	2	228166	226832	225166	223832	222166	226000	223000	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	223500	1.12	20240117	246500	-8.32	20231124	210000	7.62	20230727	0.10	N	002960	5000	70 억	756496	N	N	3	N	N
22	20240117	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	358047000	1591	150.09	226000	226500	223500	294000	159000	226500	225045.25	58.20	0	-43	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.12	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	223500	0.89	20240117	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
23	20240117	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-2000	5	-0.88	312816500	1390	131.13	226000	226500	223500	294000	159000	226500	225047.84	58.20	0	-43	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2919	10.92	2.58	12	0.11	20555.00	86889.00	246500	20231124	-8.92	210000	20230727	6.90	229000	-1.97	20240105	223500	0.45	20240117	246500	-8.92	20231124	210000	6.90	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
24	20240117	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	295040000	1311	123.68	226000	226500	223500	294000	159000	226500	225049.58	58.20	0	-42	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.10	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	223500	0.89	20240117	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
25	20240117	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	151994500	674	63.58	226000	226500	225000	294000	159000	226500	225511.13	58.20	0	-45	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.05	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	224500	0.45	20240103	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
26	20240117	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	92018000	408	38.49	226000	226500	225000	294000	159000	226500	225534.31	58.20	0	-26	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.03	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	224500	0.45	20240103	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
27	20240117	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	62036000	275	25.94	226000	226500	225000	294000	159000	226500	225585.45	58.20	0	-23	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.02	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
28	20240117	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	47152000	209	19.72	226000	226500	225500	294000	159000	226500	225607.66	58.20	0	-18	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.02	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	224500	0.45	20240103	246500	-8.52	20231124	210000	7.38	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
29	20240117	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	679000	3	0.28	226000	226500	226000	294000	159000	226500	226333.33	58.20	0	2	227833	227166	226333	225666	224833	227250	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.10	N	002960	5000	70 억	756538	N	N	3	N	N
30	20240116	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	239521000	1060	148.67	226500	227000	225500	294000	159000	226500	225962.70	58.20	0	-36	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.08	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.11	N	002960	5000	70 억	756572	N	N	3	N	N
31	20240116	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	206342500	913	128.05	226500	227000	225500	294000	159000	226500	226004.93	58.20	0	-40	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
32	20240116	140139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-1000	5	-0.44	193003000	854	119.78	226500	227000	225500	294000	159000	226500	225998.83	58.20	0	-37	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2932	10.97	2.60	12	0.07	20555.00	86889.00	246500	20231124	-8.52	210000	20230727	7.38	229000	-1.53	20240105	224500	0.45	20240103	246500	-8.52	20231124	210000	7.38	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
33	20240116	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	159829500	707	99.16	226500	227000	225500	294000	159000	226500	226067.19	58.20	0	-45	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
34	20240116	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	154401500	683	95.79	226500	227000	225500	294000	159000	226500	226063.69	58.20	0	-45	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
35	20240116	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	127493000	564	79.10	226500	227000	225500	294000	159000	226500	226051.42	58.20	0	-43	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
36	20240116	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	37089500	164	23.00	226500	227000	226000	294000	159000	226500	226155.49	58.20	0	-29	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.01	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
37	20240116	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	906500	4	0.56	226500	227000	226500	294000	159000	226500	226625.00	58.20	0	1	228166	227332	226666	225832	225166	227250	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.11	N	002960	5000	70 억	756572	N	N	1	N	N
38	20240115	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	161446000	713	34.83	226500	227500	226000	294000	159000	226500	226431.98	58.19	0	77	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756465	N	N	1	N	N
39	20240115	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	153979000	680	33.22	226500	227500	226000	294000	159000	226500	226439.71	58.19	0	83	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
40	20240115	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	127498500	563	27.50	226500	227500	226000	294000	159000	226500	226462.70	58.19	0	72	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
41	20240115	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	94255000	416	20.32	226500	227500	226000	294000	159000	226500	226574.52	58.19	0	72	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
42	20240115	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-500	5	-0.22	81125000	358	17.49	226500	227500	226000	294000	159000	226500	226606.15	58.19	0	75	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.03	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
43	20240115	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	38320500	169	8.26	226500	227500	226500	294000	159000	226500	226748.52	58.19	0	23	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
44	20240115	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	21331500	94	4.59	226500	227500	226500	294000	159000	226500	226930.85	58.19	0	9	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
45	20240115	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	1812500	8	0.39	226500	227000	226500	294000	159000	226500	226562.50	58.19	0	1	227500	227000	226500	226000	225500	226750	225750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.12	N	002960	5000	70 억	756465	N	N	0	N	N
46	20240112	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	463522500	2047	395.94	227000	227000	226000	295000	159000	227000	226439.88	58.20	0	-169	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.16	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
47	20240112	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	430294500	1900	367.50	227000	227000	226000	295000	159000	227000	226470.79	58.20	0	-162	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.15	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
48	20240112	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	294706500	1301	251.64	227000	227000	226000	295000	159000	227000	226523.06	58.20	0	-143	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.10	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
49	20240112	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	280208500	1237	239.26	227000	227000	226000	295000	159000	227000	226522.64	58.20	0	-140	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.10	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
50	20240112	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	267305000	1180	228.24	227000	227000	226000	295000	159000	227000	226529.66	58.20	0	-142	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.09	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
51	20240112	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	260060500	1148	222.05	227000	227000	226000	295000	159000	227000	226533.54	58.20	0	-130	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.09	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
52	20240112	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	245341000	1083	209.48	227000	227000	226500	295000	159000	227000	226538.32	58.20	0	-115	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.08	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
53	20240112	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	1816000	8	1.55	227000	227000	227000	295000	159000	227000	227000.00	58.20	0	-7	227666	227332	226666	226332	225666	227500	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.12	N	002960	5000	70 억	756625	N	N	2	N	N
54	20240111	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	1000	2	0.44	117040000	517	62.97	227000	227000	226000	293500	158500	226000	226382.98	58.20	0	-5	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.04	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
55	20240111	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	106865000	472	57.49	227000	227000	226000	293500	158500	226000	226408.90	58.20	0	-8	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
56	20240111	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	500	2	0.22	89891500	397	48.36	227000	227000	226000	293500	158500	226000	226426.95	58.20	0	-5	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
57	20240111	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	72022000	318	38.73	227000	227000	226000	293500	158500	226000	226484.28	58.20	0	-10	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.02	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
58	20240111	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	1000	2	0.44	49867500	220	26.80	227000	227000	226000	293500	158500	226000	226670.45	58.20	0	-11	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
59	20240111	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	500	2	0.22	42848500	189	23.02	227000	227000	226000	293500	158500	226000	226711.64	58.20	0	4	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
60	20240111	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	500	2	0.22	30846500	136	16.57	227000	227000	226000	293500	158500	226000	226812.50	58.20	0	6	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
61	20240111	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	1000	2	0.44	1589000	7	0.85	227000	227000	227000	293500	158500	226000	227000.00	58.20	0	2	227333	226666	226333	225666	225333	226500	225500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.00	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756627	N	N	2	N	N
62	20240110	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	185749500	821	60.19	227000	227000	226000	295000	159000	227000	226248.17	58.20	0	76	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.06	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756551	N	N	2	N	N
63	20240110	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	149104500	659	48.31	227000	227000	226000	295000	159000	227000	226258.73	58.20	0	50	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
64	20240110	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	131893000	583	42.74	227000	227000	226000	295000	159000	227000	226231.56	58.20	0	23	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
65	20240110	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	124198500	549	40.25	227000	227000	226000	295000	159000	227000	226226.78	58.20	0	19	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
66	20240110	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	91861500	406	29.77	227000	227000	226000	295000	159000	227000	226259.85	58.20	0	12	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.03	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
67	20240110	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	80095500	354	25.95	227000	227000	226000	295000	159000	227000	226258.47	58.20	0	9	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
68	20240110	100137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	24447500	108	7.92	227000	227000	226000	295000	159000	227000	226365.74	58.20	0	6	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.01	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
69	20240110	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	453500	2	0.15	227000	227000	226500	295000	159000	227000	226750.00	58.20	0	1	228333	227666	226833	226166	225333	227750	226250	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756551	N	N	3	N	N
70	20240109	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	308891500	1364	141.94	227000	227500	226000	295000	159000	227000	226412.21	58.18	0	-138	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.10	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756326	N	N	3	N	N
71	20240109	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	273030000	1206	125.49	227000	227500	226000	295000	159000	227000	226393.03	58.18	0	-174	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.09	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
72	20240109	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-500	5	-0.22	250389000	1106	115.09	227000	227500	226000	295000	159000	227000	226391.50	58.18	0	-202	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2945	11.02	2.61	12	0.09	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
73	20240109	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	196311500	867	90.22	227000	227500	226000	295000	159000	227000	226426.18	58.18	0	-111	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
74	20240109	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	117105000	517	53.80	227000	227500	226000	295000	159000	227000	226508.70	58.18	0	-18	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.04	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
75	20240109	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	72212000	319	33.19	227000	227500	226000	295000	159000	227000	226369.91	58.18	0	17	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
76	20240109	100137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	0	3	0.00	57932500	256	26.64	227000	227500	226000	295000	159000	227000	226298.83	58.18	0	-2	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
77	20240109	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	3395000	15	1.56	227000	227000	226000	295000	159000	227000	226333.33	58.18	0	2	228333	227666	226833	226166	225333	228000	226500	70	68000	5000	167980	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	756326	N	N	8	N	N
78	20240108	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	217830000	961	64.45	226500	227500	226000	294000	159000	226500	226670.14	58.15	0	306	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.07	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756006	N	N	8	N	N
79	20240108	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	196049000	865	58.01	226500	227500	226000	294000	159000	226500	226646.24	58.15	0	268	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.07	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
80	20240108	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	176337000	778	52.18	226500	227500	226000	294000	159000	226500	226654.24	58.15	0	235	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.06	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
81	20240108	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	152762500	674	45.20	226500	227500	226000	294000	159000	226500	226650.59	58.15	0	213	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.05	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
82	20240108	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	121002000	534	35.81	226500	227500	226000	294000	159000	226500	226595.51	58.15	0	156	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
83	20240108	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	74322000	328	22.00	226500	227500	226000	294000	159000	226500	226591.46	58.15	0	67	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
84	20240108	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	500	2	0.22	55723500	246	16.50	226500	227500	226000	294000	159000	226500	226518.29	58.15	0	72	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
85	20240108	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	0	3	0.00	1812000	8	0.54	226500	226500	226500	294000	159000	226500	226500.00	58.15	0	1	230166	228332	227166	225332	224166	227750	224750	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	756006	N	N	23	N	N
86	20240105	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	337852500	1491	55.80	229000	229000	226000	295500	159500	227500	226594.63	58.15	71	-67	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.11	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	755980	N	N	23	N	N
87	20240105	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	-1500	5	-0.66	297077500	1311	49.06	229000	229000	226000	295500	159500	227500	226603.74	58.15	71	-13	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2938	10.99	2.60	12	0.10	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	229000	-1.31	20240105	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
88	20240105	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	261798500	1155	43.23	229000	229000	226000	295500	159500	227500	226665.37	58.15	71	6	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.09	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
89	20240105	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	-500	5	-0.22	170271500	751	28.11	229000	229000	226000	295500	159500	227500	226726.36	58.15	71	0	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.06	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
90	20240105	120137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	155971500	688	25.75	229000	229000	226000	295500	159500	227500	226702.76	58.15	71	-2	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
91	20240105	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	-1000	5	-0.44	121944500	538	20.13	229000	229000	226000	295500	159500	227500	226662.64	58.15	71	-26	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	229000	-1.09	20240105	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
92	20240105	100137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227000	-500	5	-0.22	37015000	163	6.10	229000	229000	226000	295500	159500	227500	227085.89	58.15	71	-36	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	246500	20231124	-7.91	210000	20230727	8.10	229000	-0.87	20240105	224500	1.11	20240103	246500	-7.91	20231124	210000	8.10	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
93	20240105	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	229000	1500	2	0.66	2061000	9	0.34	229000	229000	229000	295500	159500	227500	229000.00	58.15	71	0	228833	228166	226833	226166	224833	228500	226500	70	68000	5000	168350	500	1	1300000	2977	11.14	2.64	12	0.00	20555.00	86889.00	246500	20231124	-7.10	210000	20230727	9.05	229000	0.00	20240105	224500	2.00	20240103	246500	-7.10	20231124	210000	9.05	20230727	0.13	N	002960	5000	70 억	755980	N	N	5	N	N
94	20240104	160136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	227500	3000	2	1.34	604605000	2672	116.02	226000	227500	225500	291500	157500	224500	226274.33	58.11	72	387	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2958	11.07	2.62	12	0.21	20555.00	86889.00	246500	20231124	-7.71	210000	20230727	8.33	228000	-0.22	20240102	224500	1.34	20240103	246500	-7.71	20231124	210000	8.33	20230727	0.15	N	002960	5000	70 억	755483	N	N	5	N	N
95	20240104	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1500	2	0.67	533787000	2360	102.48	226000	227000	225500	291500	157500	224500	226180.93	58.11	72	364	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2938	10.99	2.60	12	0.18	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
96	20240104	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1500	2	0.67	458884500	2029	88.10	226000	227000	225500	291500	157500	224500	226162.89	58.11	72	216	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2938	10.99	2.60	12	0.16	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
97	20240104	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1500	2	0.67	425643000	1882	81.72	226000	227000	225500	291500	157500	224500	226165.25	58.11	72	221	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2938	10.99	2.60	12	0.14	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
98	20240104	120136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	2000	2	0.89	395573000	1749	75.94	226000	227000	225500	291500	157500	224500	226170.95	58.11	72	190	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2945	11.02	2.61	12	0.13	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	228000	-0.66	20240102	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
99	20240104	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1500	2	0.67	317342500	1403	60.92	226000	227000	225500	291500	157500	224500	226188.52	58.11	72	99	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2938	10.99	2.60	12	0.11	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
100	20240104	100136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	1500	2	0.67	213838000	945	41.03	226000	227000	225500	291500	157500	224500	226283.60	58.11	72	30	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	246500	20231124	-8.32	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
101	20240104	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	2000	2	0.89	49046000	217	9.42	226000	226500	225500	291500	157500	224500	226018.43	58.11	72	-17	227833	226166	225333	223666	222833	225750	223250	70	67000	5000	166130	500	1	1300000	2945	11.02	2.61	12	0.02	20555.00	86889.00	246500	20231124	-8.11	210000	20230727	7.86	228000	-0.66	20240102	224500	0.89	20240103	246500	-8.11	20231124	210000	7.86	20230727	0.15	N	002960	5000	70 억	755483	N	N	18	N	N
102	20240103	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-1500	5	-0.66	518534000	2303	77.88	226000	227000	224500	293500	158500	226000	225155.88	58.18	0	-925	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2919	10.92	2.58	12	0.18	20555.00	86889.00	253500	20221227	-11.44	210000	20230727	6.90	228000	-1.54	20240102	224500	0.00	20240103	246500	-8.92	20231124	210000	6.90	20230727	0.12	N	002960	5000	70 억	756335	N	N	18	N	N
103	20240103	150136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	224500	-1500	5	-0.66	485972500	2158	72.98	226000	227000	224500	293500	158500	226000	225195.78	58.18	0	-883	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2919	10.92	2.58	12	0.17	20555.00	86889.00	253500	20221227	-11.44	210000	20230727	6.90	228000	-1.54	20240102	224500	0.00	20240103	246500	-8.92	20231124	210000	6.90	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
104	20240103	140136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-1000	5	-0.44	337447000	1498	50.66	226000	227000	224500	293500	158500	226000	225265.02	58.18	0	-394	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2925	10.95	2.59	12	0.12	20555.00	86889.00	253500	20221227	-11.24	210000	20230727	7.14	228000	-1.32	20240102	224500	0.22	20240103	246500	-8.72	20231124	210000	7.14	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
105	20240103	130136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	269177500	1195	40.41	226000	227000	224500	293500	158500	226000	225253.14	58.18	0	-340	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.09	20555.00	86889.00	253500	20221227	-10.85	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
106	20240103	120137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-1000	5	-0.44	214251000	951	32.16	226000	227000	224500	293500	158500	226000	225290.22	58.18	0	-230	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2925	10.95	2.59	12	0.07	20555.00	86889.00	253500	20221227	-11.24	210000	20230727	7.14	228000	-1.32	20240102	224500	0.22	20240103	246500	-8.72	20231124	210000	7.14	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
107	20240103	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	196893000	874	29.56	226000	227000	224500	293500	158500	226000	225278.03	58.18	0	-157	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	253500	20221227	-10.85	210000	20230727	7.62	228000	-0.88	20240102	224500	0.67	20240103	246500	-8.32	20231124	210000	7.62	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
108	20240103	100136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225000	-1000	5	-0.44	125565000	557	18.84	226000	227000	224500	293500	158500	226000	225430.88	58.18	0	-98	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2925	10.95	2.59	12	0.04	20555.00	86889.00	253500	20221227	-11.24	210000	20230727	7.14	228000	-1.32	20240102	224500	0.22	20240103	246500	-8.72	20231124	210000	7.14	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
109	20240103	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	225500	-500	5	-0.22	8811000	39	1.32	226000	226000	225500	293500	158500	226000	225923.08	58.18	0	-6	229333	227666	226333	224666	223333	227500	224500	70	67500	5000	167240	500	1	1300000	2932	10.97	2.60	12	0.00	20555.00	86889.00	253500	20221227	-11.05	210000	20230727	7.38	228000	-1.10	20240102	225000	0.22	20240102	246500	-8.52	20231124	210000	7.38	20230727	0.12	N	002960	5000	70 억	756335	N	N	0	N	N
110	20240102	160136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	666388000	2948	48.08	226000	228000	225000	293500	158500	226000	226047.51	58.16	0	147	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.23	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	228000	-0.88	20240102	225000	0.44	20240102	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
111	20240102	150136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	644455500	2851	46.49	226000	228000	225000	293500	158500	226000	226045.44	58.16	0	151	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.22	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	228000	-0.88	20240102	225000	0.44	20240102	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
112	20240102	140136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	500	2	0.22	595608500	2635	42.97	226000	228000	225000	293500	158500	226000	226037.40	58.16	0	163	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.20	20555.00	86889.00	255000	20221226	-11.18	210000	20230727	7.86	228000	-0.66	20240102	225000	0.67	20240102	246500	-8.11	20231124	210000	7.86	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
113	20240102	130136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226500	500	2	0.22	530495000	2347	38.27	226000	228000	225000	293500	158500	226000	226031.12	58.16	0	285	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.18	20555.00	86889.00	255000	20221226	-11.18	210000	20230727	7.86	228000	-0.66	20240102	225000	0.67	20240102	246500	-8.11	20231124	210000	7.86	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
114	20240102	120136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	479893500	2123	34.62	226000	228000	225000	293500	158500	226000	226045.00	58.16	0	378	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.16	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	228000	-0.88	20240102	225000	0.44	20240102	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
115	20240102	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	446026500	1973	32.18	226000	228000	225000	293500	158500	226000	226065.16	58.16	0	422	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.15	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	228000	-0.88	20240102	225000	0.44	20240102	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
116	20240102	100135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	54015000	239	3.90	226000	226500	226000	293500	158500	226000	226004.20	58.16	0	-87	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.02	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	226500	-0.22	20240102	226000	0.00	20240102	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N
117	20240102	090135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	226000	0	3	0.00	0	0	0.00	0	0	0	293500	158500	226000	0.00	58.16	0	0	230666	228332	225666	223332	220666	228500	223500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	255000	20221226	-11.37	210000	20230727	7.62	0	0.00	0	0	0.00	0	246500	-8.32	20231124	210000	7.62	20230727	0.14	N	002960	5000	70 억	756109	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History